Vilnius - Delayed Quote
EUR
AB Artea bankas (ROE1L.VS)
0.8190
-0.0210
(-2.50%)
At close: October 30 at 3:59:30 PM GMT+2
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
0.8410
0.8410
0.8160
0.8190
0.8190
721,383
Oct 29, 2026
0.8480
0.8490
0.8110
0.8400
0.8400
1,112,924
Oct 28, 2026
0.8770
0.8830
0.8770
0.8830
0.8830
61,985
Oct 27, 2026
0.8800
0.8800
0.8740
0.8770
0.8770
203,152
Oct 26, 2026
0.8800
0.8830
0.8780
0.8800
0.8800
127,831
Oct 23, 2026
0.8810
0.8840
0.8810
0.8820
0.8820
90,759
Oct 22, 2026
0.8840
0.8850
0.8830
0.8830
0.8830
74,209
Oct 21, 2026
0.8800
0.8860
0.8800
0.8840
0.8840
124,524
Oct 20, 2026
0.8820
0.8850
0.8800
0.8800
0.8800
170,251
Oct 19, 2026
0.8800
0.8810
0.8770
0.8800
0.8800
137,893
Oct 16, 2026
0.8800
0.8820
0.8780
0.8800
0.8800
119,109
Oct 15, 2026
0.8800
0.8820
0.8790
0.8790
0.8790
89,625
Oct 14, 2026
0.8840
0.8860
0.8820
0.8820
0.8820
184,453
Oct 13, 2026
0.8790
0.8850
0.8780
0.8850
0.8850
86,728
Oct 12, 2026
0.8790
0.8790
0.8790
0.8790
0.8790
-
Oct 9, 2026
0.8800
0.8830
0.8780
0.8790
0.8790
338,299
Oct 8, 2026
0.8860
0.8860
0.8820
0.8820
0.8820
178,738
Oct 7, 2026
0.8900
0.8920
0.8850
0.8870
0.8870
200,369
Oct 6, 2026
0.9000
0.9000
0.8940
0.8940
0.8940
122,187
Oct 5, 2026
0.8960
0.9000
0.8940
0.9000
0.9000
119,000
Oct 2, 2026
0.8940
0.8980
0.8940
0.8960
0.8960
183,939
Oct 1, 2026
0.9000
0.9020
0.8980
0.8990
0.8990
90,059
Sep 30, 2026
0.9070
0.9070
0.8980
0.9000
0.9000
224,340
Sep 29, 2026
0.9080
0.9080
0.9050
0.9070
0.9070
194,521
Sep 28, 2026
0.9040
0.9100
0.9040
0.9090
0.9090
252,840
Sep 25, 2026
0.9040
0.9100
0.9030
0.9070
0.9070
222,937
Sep 24, 2026
0.9050
0.9120
0.9020
0.9040
0.9040
350,402
Sep 23, 2026
0.8920
0.9060
0.8910
0.9050
0.9050
540,437
Sep 22, 2026
0.8900
0.8950
0.8850
0.8920
0.8920
404,592
Sep 21, 2026
0.8740
0.8860
0.8740
0.8830
0.8830
183,198
Sep 18, 2026
0.8710
0.8740
0.8690
0.8740
0.8740
149,745
Sep 17, 2026
0.8690
0.8730
0.8680
0.8720
0.8720
475,972
Sep 16, 2026
0.8680
0.8690
0.8650
0.8690
0.8690
70,344
Sep 15, 2026
0.8690
0.8700
0.8660
0.8690
0.8690
98,101
Sep 14, 2026
0.8700
0.8710
0.8680
0.8680
0.8680
126,092
Sep 11, 2026
0.8700
0.8710
0.8680
0.8700
0.8700
243,720
Sep 10, 2026
0.8700
0.8710
0.8670
0.8700
0.8700
161,118
Sep 9, 2026
0.8760
0.8760
0.8700
0.8700
0.8700
279,597
Sep 8, 2026
0.8760
0.8780
0.8740
0.8760
0.8760
151,564
Sep 7, 2026
0.8810
0.8810
0.8750
0.8770
0.8770
386,062
Sep 4, 2026
0.8840
0.8850
0.8810
0.8810
0.8810
246,673
Sep 3, 2026
0.8820
0.8870
0.8820
0.8850
0.8850
179,700
Sep 2, 2026
0.8800
0.8830
0.8780
0.8820
0.8820
243,534
Sep 1, 2026
0.8860
0.8870
0.8780
0.8810
0.8810
271,715
Aug 31, 2026
0.8950
0.8950
0.8870
0.8870
0.8870
458,451
Aug 28, 2026
0.8930
0.8950
0.8930
0.8950
0.8950
95,793
Aug 27, 2026
0.8990
0.8990
0.8900
0.8940
0.8940
454,674
Aug 26, 2026
0.9010
0.9010
0.8980
0.8990
0.8990
203,390
Aug 25, 2026
0.9020
0.9020
0.9000
0.9010
0.9010
214,896
Aug 24, 2026
0.9020
0.9030
0.9010
0.9030
0.9030
64,159
Aug 21, 2026
0.8990
0.9030
0.8980
0.9030
0.9030
213,202
Aug 20, 2026
0.8980
0.8990
0.8970
0.8990
0.8990
104,545
Aug 19, 2026
0.9040
0.9050
0.8970
0.8990
0.8990
361,100
Aug 18, 2026
0.9010
0.9060
0.8970
0.9040
0.9040
739,945
Aug 17, 2026
0.9010
0.9060
0.8990
0.9040
0.9040
237,778
Aug 14, 2026
0.8970
0.9020
0.8950
0.9010
0.9010
290,758
Aug 13, 2026
0.9020
0.9020
0.8950
0.8970
0.8970
222,576
Aug 12, 2026
0.9070
0.9080
0.9000
0.9000
0.9000
204,432
Aug 11, 2026
0.8990
0.9070
0.8990
0.9060
0.9060
141,361
Aug 10, 2026
0.8870
0.8980
0.8870
0.8980
0.8980
214,626
Aug 7, 2026
0.8840
0.8890
0.8830
0.8870
0.8870
177,530
Aug 6, 2026
0.8840
0.8840
0.8810
0.8840
0.8840
85,978
Aug 5, 2026
0.8830
0.8850
0.8810
0.8830
0.8830
115,000
Aug 4, 2026
0.8790
0.8820
0.8770
0.8820
0.8820
143,412
Aug 3, 2026
0.8770
0.8790
0.8750
0.8790
0.8790
88,736
Jul 31, 2026
0.8710
0.8790
0.8710
0.8770
0.8770
97,949
Jul 30, 2026
0.8670
0.8720
0.8620
0.8700
0.8700
507,431
Jul 29, 2026
0.8760
0.8790
0.8720
0.8780
0.8780
315,130
Jul 28, 2026
0.8770
0.8780
0.8760
0.8770
0.8770
119,373
Jul 27, 2026
0.8780
0.8810
0.8760
0.8770
0.8770
171,477
Jul 24, 2026
0.8750
0.8770
0.8750
0.8770
0.8770
130,093
Jul 23, 2026
0.8800
0.8800
0.8750
0.8750
0.8750
144,760
Jul 22, 2026
0.8810
0.8820
0.8790
0.8800
0.8800
324,755
Jul 21, 2026
0.8810
0.8820
0.8800
0.8810
0.8810
223,741
Jul 20, 2026
0.8800
0.8830
0.8780
0.8800
0.8800
435,576
Jul 17, 2026
0.8830
0.8840
0.8790
0.8810
0.8810
484,583
Jul 16, 2026
0.8920
0.8920
0.8820
0.8850
0.8850
484,206
Jul 15, 2026
0.8900
0.8940
0.8900
0.8900
0.8900
232,457
Jul 14, 2026
0.8860
0.8920
0.8860
0.8900
0.8900
426,443
Jul 13, 2026
0.8880
0.8880
0.8850
0.8870
0.8870
130,619
Jul 10, 2026
0.8970
0.8980
0.8860
0.8870
0.8870
479,983
Jul 9, 2026
0.8850
0.8970
0.8820
0.8970
0.8970
349,916
Jul 8, 2026
0.8880
0.8880
0.8810
0.8840
0.8840
149,255
Jul 7, 2026
0.8950
0.8960
0.8880
0.8890
0.8890
164,875
Jul 3, 2026
0.8980
0.8980
0.8940
0.8960
0.8960
116,255
Jul 2, 2026
0.9020
0.9020
0.8940
0.8990
0.8990
452,673
Jul 1, 2026
0.8740
0.8950
0.8730
0.8950
0.8950
513,326
Jun 30, 2026
0.8720
0.8730
0.8710
0.8730
0.8730
89,279
Jun 29, 2026
0.8730
0.8750
0.8700
0.8720
0.8720
118,773
Jun 26, 2026
0.8760
0.8760
0.8710
0.8730
0.8730
163,899
Jun 25, 2026
0.8790
0.8790
0.8740
0.8760
0.8760
203,716
Jun 23, 2026
0.8800
0.8800
0.8770
0.8790
0.8790
69,887
Jun 22, 2026
0.8790
0.8850
0.8770
0.8820
0.8820
332,032
Jun 19, 2026
0.8750
0.8840
0.8750
0.8790
0.8790
123,195
Jun 18, 2026
0.8780
0.8790
0.8740
0.8770
0.8770
146,587
Jun 17, 2026
0.8850
0.8850
0.8800
0.8820
0.8820
105,764
Jun 16, 2026
0.8840
0.8840
0.8800
0.8840
0.8840
258,294
Jun 15, 2026
0.8840
0.8850
0.8810
0.8830
0.8830
258,197
Jun 12, 2026
0.8790
0.8840
0.8790
0.8820
0.8820
151,909
Jun 11, 2026
0.8800
0.8820
0.8750
0.8790
0.8790
159,365
Jun 10, 2026
0.8860
0.8860
0.8820
0.8820
0.8820
164,884
Jun 9, 2026
0.8820
0.8860
0.8800
0.8840
0.8840
157,813
Jun 8, 2026
0.8830
0.8830
0.8790
0.8800
0.8800
124,321
Jun 5, 2026
0.8850
0.8870
0.8830
0.8850
0.8850
145,640
Jun 4, 2026
0.8830
0.8870
0.8790
0.8840
0.8840
319,510
Jun 3, 2026
0.8870
0.8880
0.8800
0.8810
0.8810
265,871
Jun 2, 2026
0.8890
0.8900
0.8870
0.8870
0.8870
122,825
Jun 1, 2026
0.8950
0.8960
0.8880
0.8900
0.8900
205,553
May 29, 2026
0.8920
0.8920
0.8920
0.8920
0.8920
-
May 28, 2026
0.8960
0.8970
0.8880
0.8920
0.8920
149,248
May 27, 2026
0.9050
0.9050
0.8930
0.8960
0.8960
281,336
May 26, 2026
0.9060
0.9080
0.9010
0.9050
0.9050
529,927
May 25, 2026
0.8910
0.9070
0.8910
0.9060
0.9060
480,565
May 22, 2026
0.8790
0.8900
0.8790
0.8900
0.8900
237,830
May 21, 2026
0.8780
0.8830
0.8760
0.8790
0.8790
148,213
May 20, 2026
0.8840
0.8860
0.8700
0.8760
0.8760
488,683
May 19, 2026
0.8930
0.8930
0.8830
0.8840
0.8840
158,118
May 18, 2026
0.8950
0.8980
0.8910
0.8920
0.8920
175,696
May 15, 2026
0.9060
0.9060
0.8960
0.8960
0.8960
330,185
May 13, 2026
0.9060
0.9080
0.9040
0.9060
0.9060
135,849
May 12, 2026
0.9100
0.9100
0.9060
0.9080
0.9080
149,790
May 11, 2026
0.9110
0.9120
0.9090
0.9100
0.9100
152,950
May 8, 2026
0.9110
0.9130
0.9110
0.9110
0.9110
170,195
May 7, 2026
0.9120
0.9130
0.9100
0.9110
0.9110
316,639
May 6, 2026
0.9100
0.9130
0.9100
0.9110
0.9110
238,027
May 5, 2026
0.9090
0.9120
0.9080
0.9100
0.9100
178,048
May 4, 2026
0.9140
0.9140
0.9070
0.9090
0.9090
232,742
Apr 30, 2026
0.9080
0.9120
0.9050
0.9120
0.9120
276,191
Apr 29, 2026
0.9040
0.9090
0.9040
0.9080
0.9080
250,508
Apr 28, 2026
0.9070
0.9070
0.9030
0.9040
0.9040
183,926
Apr 27, 2026
0.9050
0.9080
0.9050
0.9070
0.9070
143,585
Apr 24, 2026
0.9110
0.9110
0.9050
0.9060
0.9060
247,872
Apr 23, 2026
0.9130
0.9150
0.9110
0.9110
0.9110
138,788
Apr 22, 2026
0.9140
0.9150
0.9130
0.9140
0.9140
57,825
Apr 21, 2026
0.9170
0.9170
0.9130
0.9140
0.9140
102,093
Apr 20, 2026
0.9170
0.9180
0.9150
0.9160
0.9160
80,624
Apr 17, 2026
0.9190
0.9190
0.9130
0.9160
0.9160
218,657
Apr 16, 2026
0.9210
0.9230
0.9190
0.9200
0.9200
242,719
Apr 15, 2026
0.9120
0.9200
0.9120
0.9180
0.9180
297,278
Apr 14, 2026
0.047
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 14, 2026
0.9100
0.9110
0.9030
0.9110
0.9110
767,452
Apr 13, 2026
0.9500
0.9530
0.9440
0.9460
0.8990
546,569
Apr 10, 2026
0.9490
0.9550
0.9460
0.9500
0.9028
754,444
Apr 9, 2026
0.9400
0.9450
0.9360
0.9450
0.8980
558,955
Apr 8, 2026
0.9400
0.9450
0.9360
0.9390
0.8923
334,421
Apr 7, 2026
0.9280
0.9380
0.9250
0.9330
0.8866
821,650
Apr 2, 2026
0.9200
0.9280
0.9180
0.9250
0.8790
271,822
Apr 1, 2026
0.9220
0.9240
0.9180
0.9180
0.8724
176,741
Mar 31, 2026
0.9180
0.9240
0.9170
0.9190
0.8733
226,006
Mar 30, 2026
0.9140
0.9200
0.9120
0.9170
0.8714
115,052
Mar 27, 2026
0.9170
0.9180
0.9120
0.9130
0.8676
377,514
Mar 26, 2026
0.9200
0.9200
0.9150
0.9170
0.8714
148,265
Mar 25, 2026
0.9180
0.9240
0.9170
0.9200
0.8743
131,726
Mar 24, 2026
0.9210
0.9230
0.9150
0.9190
0.8733
138,528
Mar 23, 2026
0.9250
0.9250
0.9160
0.9200
0.8743
303,459
Mar 20, 2026
0.9190
0.9280
0.9190
0.9280
0.8819
145,891
Mar 19, 2026
0.9260
0.9260
0.9160
0.9190
0.8733
274,893
Mar 18, 2026
0.9290
0.9330
0.9260
0.9270
0.8809
163,470
Mar 17, 2026
0.9400
0.9440
0.9230
0.9280
0.8819
404,871
Mar 16, 2026
0.9560
0.9600
0.9350
0.9360
0.8895
848,963
Mar 13, 2026
0.9400
0.9650
0.9400
0.9530
0.9057
2,144,452
Mar 12, 2026
0.8600
0.8600
0.8540
0.8580
0.8154
181,110
Mar 10, 2026
0.8620
0.8660
0.8570
0.8580
0.8154
247,993
Mar 9, 2026
0.8590
0.8590
0.8440
0.8530
0.8106
338,323
Mar 6, 2026
0.8680
0.8710
0.8600
0.8610
0.8182
211,489
Mar 5, 2026
0.8700
0.8760
0.8680
0.8680
0.8249
252,432
Mar 4, 2026
0.8690
0.8700
0.8650
0.8700
0.8268
279,428
Mar 3, 2026
0.8680
0.8720
0.8590
0.8660
0.8230
199,476
Mar 2, 2026
0.8700
0.8790
0.8610
0.8690
0.8258
361,725
Feb 27, 2026
0.8860
0.8980
0.8830
0.8840
0.8401
395,330
Feb 26, 2026
0.9240
0.9240
0.8870
0.8870
0.8429
1,381,260
Feb 25, 2026
0.9390
0.9410
0.9350
0.9400
0.8933
89,665
Feb 24, 2026
0.9440
0.9440
0.9400
0.9410
0.8942
47,382
Feb 23, 2026
0.9470
0.9470
0.9390
0.9440
0.8971
105,632
Feb 20, 2026
0.9490
0.9490
0.9430
0.9440
0.8971
121,028
Feb 19, 2026
0.9500
0.9500
0.9470
0.9470
0.9000
61,769
Feb 18, 2026
0.9510
0.9510
0.9480
0.9500
0.9028
39,811
Feb 17, 2026
0.9540
0.9540
0.9480
0.9520
0.9047
73,700
Feb 13, 2026
0.9520
0.9540
0.9480
0.9500
0.9028
65,154
Feb 12, 2026
0.9510
0.9550
0.9510
0.9520
0.9047
70,837
Feb 11, 2026
0.9540
0.9550
0.9500
0.9500
0.9028
25,558
Feb 10, 2026
0.9530
0.9560
0.9530
0.9540
0.9066
101,120
Feb 9, 2026
0.9380
0.9530
0.9380
0.9530
0.9057
149,686
Feb 6, 2026
0.9460
0.9470
0.9330
0.9360
0.8895
161,708
Feb 5, 2026
0.9550
0.9550
0.9450
0.9470
0.9000
116,163
Feb 4, 2026
0.9560
0.9570
0.9530
0.9540
0.9066
48,566
Feb 3, 2026
0.9560
0.9590
0.9550
0.9560
0.9085
100,131
Feb 2, 2026
0.9570
0.9590
0.9550
0.9580
0.9104
140,209
Jan 30, 2026
0.9600
0.9600
0.9570
0.9600
0.9123
52,334
Jan 29, 2026
0.9590
0.9600
0.9570
0.9600
0.9123
49,853
Jan 28, 2026
0.9580
0.9620
0.9580
0.9580
0.9104
78,654
Jan 27, 2026
0.9560
0.9600
0.9550
0.9570
0.9095
255,056
Jan 26, 2026
0.9500
0.9600
0.9460
0.9560
0.9085
212,301
Jan 23, 2026
0.9470
0.9500
0.9460
0.9490
0.9019
271,112
Jan 22, 2026
0.9380
0.9500
0.9380
0.9460
0.8990
300,925
Jan 21, 2026
0.9400
0.9430
0.9370
0.9390
0.8923
201,485
Jan 20, 2026
0.9490
0.9490
0.9360
0.9420
0.8952
324,158
Jan 19, 2026
0.9540
0.9560
0.9480
0.9490
0.9019
181,928
Jan 16, 2026
0.9480
0.9580
0.9480
0.9550
0.9076
185,505
Jan 15, 2026
0.9580
0.9590
0.9490
0.9500
0.9028
408,627
Jan 14, 2026
0.9610
0.9610
0.9610
0.9610
0.9133
-
Jan 13, 2026
0.9620
0.9630
0.9600
0.9610
0.9133
66,483
Jan 12, 2026
0.9630
0.9640
0.9600
0.9620
0.9142
110,733
Jan 9, 2026
0.9610
0.9640
0.9580
0.9630
0.9152
116,237
Jan 8, 2026
0.9630
0.9670
0.9610
0.9620
0.9142
164,585
Jan 7, 2026
0.9630
0.9660
0.9620
0.9630
0.9152
140,571
Jan 6, 2026
0.9560
0.9640
0.9540
0.9630
0.9152
244,481
Jan 5, 2026
0.9690
0.9690
0.9560
0.9570
0.9095
318,733
Jan 2, 2026
0.9420
0.9670
0.9420
0.9670
0.9190
508,915
Dec 30, 2025
0.9400
0.9440
0.9380
0.9420
0.8952
288,031
Dec 29, 2025
0.9280
0.9420
0.9260
0.9400
0.8933
668,507
Dec 23, 2025
0.9280
0.9280
0.9250
0.9280
0.8819
558,508
Dec 22, 2025
0.9250
0.9280
0.9250
0.9280
0.8819
339,819
Dec 19, 2025
0.9220
0.9270
0.9210
0.9250
0.8790
476,750
Dec 18, 2025
0.9180
0.9250
0.9170
0.9210
0.8752
842,828
Dec 17, 2025
0.9190
0.9210
0.9160
0.9180
0.8724
537,162
Dec 16, 2025
0.9160
0.9160
0.9160
0.9160
0.8705
-
Dec 15, 2025
0.9220
0.9220
0.9100
0.9160
0.8705
447,993
Dec 12, 2025
0.9230
0.9240
0.9200
0.9220
0.8762
222,344
Dec 11, 2025
0.9220
0.9250
0.9220
0.9230
0.8771
278,454
Dec 10, 2025
0.9210
0.9260
0.9210
0.9230
0.8771
304,293
Dec 9, 2025
0.9260
0.9260
0.9210
0.9230
0.8771
300,299
Dec 8, 2025
0.9280
0.9280
0.9220
0.9260
0.8800
261,596
Dec 5, 2025
0.9300
0.9300
0.9260
0.9290
0.8828
261,463
Dec 4, 2025
0.9210
0.9210
0.9210
0.9210
0.8752
-
Dec 3, 2025
0.9280
0.9300
0.9200
0.9210
0.8752
578,337
Dec 2, 2025
0.9400
0.9410
0.9230
0.9280
0.8819
411,543
Dec 1, 2025
0.9340
0.9450
0.9340
0.9400
0.8933
522,297
Nov 28, 2025
0.9050
0.9290
0.9040
0.9270
0.8809
2,036,223
Nov 27, 2025
0.8990
0.9040
0.8970
0.9040
0.8591
1,013,323
Nov 26, 2025
0.8860
0.8910
0.8830
0.8860
0.8420
101,495
Nov 25, 2025
0.8920
0.8930
0.8830
0.8850
0.8410
226,185
Nov 24, 2025
0.8950
0.9020
0.8920
0.8930
0.8486
433,551
Nov 21, 2025
0.8790
0.9010
0.8780
0.8980
0.8534
872,483
Nov 20, 2025
0.8720
0.8850
0.8690
0.8810
0.8372
555,949
Nov 19, 2025
0.8710
0.8720
0.8670
0.8710
0.8277
1,760,198
Nov 18, 2025
0.8630
0.8720
0.8590
0.8700
0.8268
2,369,598
Nov 17, 2025
0.8500
0.8680
0.8460
0.8630
0.8201
2,581,757
Nov 14, 2025
0.8540
0.8570
0.8470
0.8480
0.8059
139,288
Nov 13, 2025
0.8570
0.8580
0.8470
0.8540
0.8116
348,855
Nov 12, 2025
0.8470
0.8600
0.8450
0.8600
0.8173
2,077,494
Nov 11, 2025
0.8400
0.8520
0.8400
0.8470
0.8049
1,339,533
Nov 10, 2025
0.8210
0.8410
0.8210
0.8410
0.7992
2,313,912
Nov 7, 2025
0.8200
0.8210
0.8170
0.8210
0.7802
88,223
Nov 6, 2025
0.8170
0.8230
0.8150
0.8210
0.7802
130,104
Nov 5, 2025
0.8150
0.8180
0.8110
0.8170
0.7764
121,650
Nov 4, 2025
0.8170
0.8190
0.8100
0.8170
0.7764
203,028
Nov 3, 2025
0.8090
0.8170
0.8080
0.8150
0.7745
172,007
Oct 31, 2025
0.8130
0.8130
0.8130
0.8130
0.7726
-
Oct 30, 2025
0.8130
0.8130
0.8130
0.8130
0.7726
-
